Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11,240.00 | 11,240.00 | 10,750.00 | 10,980.00 | 10,980.00 | 64,159 |
| 2024-10-28 | 10,990.00 | 11,200.00 | 10,950.00 | 11,150.00 | 11,150.00 | 49,855 |
| 2024-10-25 | 11,300.00 | 11,400.00 | 11,000.00 | 11,050.00 | 11,050.00 | 95,455 |
| 2024-10-24 | 11,450.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | 83,614 |
| 2024-10-23 | 11,500.00 | 11,600.00 | 11,240.00 | 11,500.00 | 11,500.00 | 81,091 |
| 2024-10-22 | 12,000.00 | 12,000.00 | 11,420.00 | 11,480.00 | 11,480.00 | 130,572 |
| 2024-10-21 | 11,950.00 | 12,320.00 | 11,810.00 | 12,000.00 | 12,000.00 | 119,215 |
| 2024-10-18 | 12,270.00 | 12,440.00 | 11,940.00 | 11,950.00 | 11,950.00 | 123,390 |
| 2024-10-17 | 12,170.00 | 12,430.00 | 12,100.00 | 12,250.00 | 12,250.00 | 100,533 |
| 2024-10-16 | 12,250.00 | 12,360.00 | 12,130.00 | 12,170.00 | 12,170.00 | 144,096 |
| 2024-10-15 | 12,370.00 | 12,550.00 | 12,260.00 | 12,350.00 | 12,350.00 | 127,947 |
| 2024-10-14 | 12,400.00 | 12,430.00 | 12,090.00 | 12,370.00 | 12,370.00 | 137,883 |
| 2024-10-11 | 13,040.00 | 13,040.00 | 12,050.00 | 12,400.00 | 12,400.00 | 293,254 |
| 2024-10-10 | 12,660.00 | 12,930.00 | 12,400.00 | 12,900.00 | 12,900.00 | 184,354 |
| 2024-10-08 | 13,000.00 | 13,030.00 | 12,530.00 | 12,680.00 | 12,680.00 | 149,895 |
| 2024-10-07 | 13,010.00 | 13,100.00 | 12,750.00 | 13,070.00 | 13,070.00 | 88,864 |
| 2024-10-04 | 12,700.00 | 13,120.00 | 12,700.00 | 12,930.00 | 12,930.00 | 134,821 |
| 2024-10-02 | 12,820.00 | 12,970.00 | 12,470.00 | 12,550.00 | 12,550.00 | 229,301 |
| 2024-09-30 | 13,500.00 | 13,530.00 | 12,970.00 | 13,070.00 | 13,070.00 | 205,753 |
| 2024-09-27 | 13,700.00 | 13,910.00 | 13,300.00 | 13,500.00 | 13,500.00 | 254,740 |
| 2024-09-26 | 13,970.00 | 14,070.00 | 13,600.00 | 13,800.00 | 13,800.00 | 224,920 |
| 2024-09-25 | 13,750.00 | 14,090.00 | 13,600.00 | 13,770.00 | 13,770.00 | 212,328 |
| 2024-09-24 | 13,710.00 | 13,920.00 | 13,550.00 | 13,890.00 | 13,890.00 | 178,405 |
| 2024-09-23 | 13,730.00 | 14,010.00 | 13,420.00 | 13,840.00 | 13,840.00 | 301,016 |
| 2024-09-20 | 13,090.00 | 13,600.00 | 12,900.00 | 13,400.00 | 13,400.00 | 272,998 |
| 2024-09-19 | 13,110.00 | 13,150.00 | 12,640.00 | 12,810.00 | 12,810.00 | 107,896 |
| 2024-09-13 | 13,180.00 | 13,210.00 | 12,850.00 | 13,090.00 | 13,090.00 | 105,588 |
| 2024-09-12 | 12,650.00 | 13,200.00 | 12,510.00 | 13,180.00 | 13,180.00 | 173,094 |
| 2024-09-11 | 12,500.00 | 13,250.00 | 12,350.00 | 12,430.00 | 12,430.00 | 218,569 |
| 2024-09-10 | 12,550.00 | 12,770.00 | 12,310.00 | 12,310.00 | 12,310.00 | 178,716 |
| 2024-09-09 | 11,250.00 | 12,730.00 | 11,170.00 | 12,550.00 | 12,550.00 | 265,307 |
| 2024-09-06 | 11,830.00 | 12,000.00 | 11,300.00 | 11,480.00 | 11,480.00 | 140,681 |
| 2024-09-05 | 12,680.00 | 12,760.00 | 11,570.00 | 11,880.00 | 11,880.00 | 264,233 |
| 2024-09-04 | 12,550.00 | 12,890.00 | 12,340.00 | 12,500.00 | 12,500.00 | 250,593 |
| 2024-09-03 | 12,720.00 | 13,660.00 | 12,610.00 | 13,160.00 | 13,160.00 | 295,568 |
| 2024-09-02 | 12,500.00 | 12,860.00 | 12,460.00 | 12,710.00 | 12,710.00 | 252,667 |
| 2024-08-30 | 12,250.00 | 12,320.00 | 11,950.00 | 12,250.00 | 12,250.00 | 94,775 |
| 2024-08-29 | 12,290.00 | 12,430.00 | 12,000.00 | 12,210.00 | 12,210.00 | 121,091 |
| 2024-08-28 | 12,480.00 | 12,660.00 | 12,300.00 | 12,340.00 | 12,340.00 | 82,494 |
| 2024-08-27 | 12,080.00 | 12,500.00 | 11,810.00 | 12,480.00 | 12,480.00 | 111,989 |
| 2024-08-26 | 12,920.00 | 13,000.00 | 12,140.00 | 12,200.00 | 12,200.00 | 254,188 |
| 2024-08-23 | 13,100.00 | 13,250.00 | 12,530.00 | 12,890.00 | 12,890.00 | 263,901 |
| 2024-08-22 | 13,310.00 | 13,600.00 | 13,090.00 | 13,180.00 | 13,180.00 | 145,401 |
| 2024-08-21 | 13,580.00 | 13,730.00 | 13,070.00 | 13,300.00 | 13,300.00 | 193,489 |
| 2024-08-20 | 13,260.00 | 13,750.00 | 13,150.00 | 13,740.00 | 13,740.00 | 245,892 |
| 2024-08-19 | 13,360.00 | 13,360.00 | 12,850.00 | 13,000.00 | 13,000.00 | 262,839 |
| 2024-08-16 | 13,240.00 | 13,580.00 | 12,990.00 | 13,230.00 | 13,230.00 | 568,267 |
| 2024-08-14 | 13,010.00 | 13,060.00 | 12,390.00 | 12,750.00 | 12,750.00 | 564,971 |
| 2024-08-13 | 14,980.00 | 15,170.00 | 12,270.00 | 12,780.00 | 12,780.00 | 2,636,894 |
| 2024-08-12 | 17,100.00 | 17,220.00 | 16,400.00 | 16,400.00 | 16,400.00 | 606,540 |
| 2024-08-09 | 15,520.00 | 16,650.00 | 15,500.00 | 16,530.00 | 16,530.00 | 467,557 |
| 2024-08-08 | 15,520.00 | 16,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 312,740 |
| 2024-08-07 | 16,100.00 | 16,690.00 | 14,960.00 | 16,000.00 | 16,000.00 | 307,582 |
| 2024-08-06 | 15,900.00 | 16,840.00 | 15,550.00 | 16,190.00 | 16,190.00 | 488,645 |
| 2024-08-05 | 16,200.00 | 16,640.00 | 13,750.00 | 14,960.00 | 14,960.00 | 579,635 |
| 2024-08-02 | 18,230.00 | 18,440.00 | 16,820.00 | 16,950.00 | 16,950.00 | 790,094 |
| 2024-08-01 | 19,990.00 | 20,250.00 | 18,140.00 | 18,760.00 | 18,760.00 | 953,194 |
| 2024-07-31 | 21,500.00 | 22,000.00 | 19,900.00 | 19,990.00 | 19,990.00 | 542,265 |
| 2024-07-30 | 22,200.00 | 22,550.00 | 21,000.00 | 21,750.00 | 21,750.00 | 180,883 |
| 2024-07-29 | 21,750.00 | 22,500.00 | 21,600.00 | 22,050.00 | 22,050.00 | 264,930 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.